Market data

Select a section

Wisdomtree Issuer icav WT US QD Growth Ucits ETF - USD

(DGRW)
Sector: n/a
$42.48
$0.35 0.82
Last updated: 16:59:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $42.22 $42.48 $42.10 $42.48 1,503
16/01/2025 $42.20 $42.48 $41.97 $42.04 631
15/01/2025 $41.47 $42.10 $41.46 $42.04 5,789
14/01/2025 $41.34 $41.61 $41.21 $41.21 2,341
13/01/2025 $41.27 $41.27 $40.87 $41.11 7,370
10/01/2025 $41.78 $41.78 $41.11 $41.26 1,479
09/01/2025 $41.80 $41.80 $41.45 $41.68 803
08/01/2025 $41.70 $41.74 $41.37 $41.56 6,167
07/01/2025 $42.06 $42.10 $41.72 $41.83 3,612
06/01/2025 $41.98 $42.16 $41.66 $42.10 3,423
03/01/2025 $41.73 $41.75 $41.28 $41.63 1,326
02/01/2025 $41.71 $42.15 $41.66 $41.78 1,894
01/01/2025 $41.99 $41.99 $41.60 $41.93 303
31/12/2024 $41.99 $41.99 $41.60 $41.93 303
30/12/2024 $42.33 $42.33 $41.46 $41.71 1,009
27/12/2024 $42.69 $42.69 $42.03 $42.26 1,192
26/12/2024 $42.17 $42.60 $41.89 $42.21 176
25/12/2024 $42.17 $42.60 $41.89 $42.21 176
24/12/2024 $42.17 $42.60 $41.89 $42.21 176
23/12/2024 $42.05 $42.32 $41.63 $41.79 1,574
20/12/2024 $41.82 $42.04 $41.33 $41.97 6,591
19/12/2024 $42.09 $42.21 $41.60 $41.90 3,386
18/12/2024 $43.00 $43.00 $42.70 $42.83 325
17/12/2024 $43.00 $43.16 $42.70 $42.81 1,023
16/12/2024 $43.19 $43.35 $43.00 $43.10 683
13/12/2024 $43.42 $43.42 $43.10 $43.13 129
12/12/2024 $43.62 $43.62 $43.30 $43.42 5,472
11/12/2024 $43.06 $43.63 $43.01 $43.41 271
10/12/2024 $43.54 $43.61 $43.26 $43.32 324
09/12/2024 $43.69 $43.77 $43.57 $43.59 338
06/12/2024 $43.68 $43.88 $43.55 $43.70 350
05/12/2024 $43.79 $43.81 $43.67 $43.71 2,056
04/12/2024 $43.99 $43.99 $43.41 $43.74 1,459
03/12/2024 $43.70 $43.96 $43.64 $43.71 3,204
02/12/2024 $43.89 $43.89 $43.64 $43.69 362
29/11/2024 $43.54 $43.88 $43.54 $43.74 902
28/11/2024 $43.62 $43.73 $43.54 $43.64 628
27/11/2024 $43.67 $43.80 $43.53 $43.59 611
26/11/2024 $43.55 $43.65 $43.42 $43.51 513
25/11/2024 $43.61 $43.66 $43.24 $43.54 1,239
22/11/2024 $43.00 $43.34 $42.87 $42.91 1,584
21/11/2024 $42.28 $42.91 $42.23 $42.91 1,186
20/11/2024 $42.55 $42.76 $42.28 $42.33 521
19/11/2024 $42.70 $42.82 $42.20 $42.66 730
18/11/2024 $42.70 $42.70 $42.36 $42.66 985
15/11/2024 $42.94 $42.94 $42.61 $43.24 823
14/11/2024 $43.56 $43.56 $43.19 $43.24 909
13/11/2024 $43.38 $43.51 $43.17 $43.48 1,380
12/11/2024 $43.72 $43.72 $43.48 $43.48 857
11/11/2024 $43.82 $44.12 $43.64 $43.66 1,816
08/11/2024 $43.70 $43.73 $43.55 $43.55 2,110
07/11/2024 $43.21 $43.59 $43.21 $43.58 1,479
06/11/2024 $43.38 $43.50 $42.85 $43.15 1,925
05/11/2024 $42.08 $42.31 $41.91 $42.27 515
04/11/2024 $42.25 $42.29 $42.02 $42.10 1,693
01/11/2024 $42.12 $42.40 $41.90 $42.23 408
31/10/2024 $42.67 $42.67 $42.02 $42.15 282
30/10/2024 $42.74 $43.07 $42.50 $42.69 569
29/10/2024 $42.74 $42.90 $42.50 $42.69 307
28/10/2024 $42.70 $42.98 $42.54 $42.74 458
25/10/2024 $42.76 $43.16 $42.61 $42.78 1,633
24/10/2024 $42.93 $42.94 $42.60 $42.68 650
23/10/2024 $42.75 $43.10 $42.58 $42.68 227
22/10/2024 $42.99 $43.01 $42.72 $42.85 2,752
21/10/2024 $43.50 $43.53 $42.85 $42.85 896
18/10/2024 $43.34 $43.53 $42.93 $43.24 1,091
17/10/2024 $43.10 $43.53 $43.10 $43.33 993
16/10/2024 $43.28 $43.29 $42.84 $43.11 3,519
15/10/2024 $43.60 $43.65 $42.97 $43.23 2,537
14/10/2024 $43.12 $43.75 $42.76 $43.14 13,736
11/10/2024 $42.60 $42.99 $42.48 $42.99 388
10/10/2024 $42.46 $43.06 $42.42 $42.63 215
09/10/2024 $42.33 $42.65 $41.89 $42.65 369
08/10/2024 $42.26 $42.31 $42.02 $42.28 283
07/10/2024 $42.30 $42.54 $42.00 $42.22 4,225
04/10/2024 $41.99 $42.41 $41.72 $42.03 1,015
03/10/2024 $42.41 $42.42 $41.96 $42.04 425
02/10/2024 $42.38 $42.49 $42.00 $42.33 778
01/10/2024 $42.34 $42.83 $42.02 $42.19 6,133
30/09/2024 $42.70 $42.70 $42.13 $42.49 2,897
27/09/2024 $42.58 $42.87 $42.42 $42.76 866
26/09/2024 $42.76 $42.82 $42.33 $42.46 807
25/09/2024 $42.30 $42.66 $42.28 $42.33 174
24/09/2024 $42.35 $42.60 $42.24 $42.35 56
23/09/2024 $42.14 $42.58 $42.14 $42.29 920
20/09/2024 $42.52 $42.58 $42.08 $42.28 292
19/09/2024 $42.23 $42.52 $41.96 $41.92 381
18/09/2024 $41.99 $42.16 $41.82 $41.92 203
17/09/2024 $42.13 $42.30 $41.70 $42.10 508
16/09/2024 $41.85 $42.28 $41.70 $41.79 463
13/09/2024 $41.32 $41.82 $41.30 $41.19 263
12/09/2024 $40.96 $41.55 $40.96 $40.40 1,470
11/09/2024 $40.95 $41.16 $40.30 $40.92 127
10/09/2024 $40.64 $41.07 $40.62 $40.92 2,135
09/09/2024 $40.42 $40.85 $40.41 $40.54 3,346
06/09/2024 $40.97 $40.97 $40.34 $40.57 1,063
05/09/2024 $41.11 $41.33 $40.81 $40.88 1,158
04/09/2024 $41.30 $41.48 $40.94 $41.20 7,521
03/09/2024 $41.72 $42.00 $41.42 $41.53 730
02/09/2024 $41.78 $42.02 $41.72 $41.51 1,045
30/08/2024 $41.60 $41.84 $41.51 $41.51 449
29/08/2024 $41.46 $41.84 $41.30 $41.72 2,631
28/08/2024 $41.71 $41.86 $41.50 $41.53 842
27/08/2024 $41.58 $41.77 $41.50 $41.58 383
26/08/2024 $41.56 $41.67 $41.34 $41.46 1,777
23/08/2024 $41.56 $41.67 $41.34 $41.46 1,777
22/08/2024 $41.56 $41.67 $41.34 $41.46 1,777
21/08/2024 $41.26 $41.58 $41.26 $41.44 382
20/08/2024 $41.40 $41.54 $41.13 $41.26 3,648
19/08/2024 $40.94 $41.16 $40.86 $40.84 851
16/08/2024 $41.00 $41.25 $40.81 $40.84 496
15/08/2024 $40.46 $40.93 $40.38 $40.93 3,244
14/08/2024 $40.35 $40.38 $39.90 $40.26 2,407
13/08/2024 $39.61 $40.09 $39.52 $39.88 591
12/08/2024 $39.31 $39.83 $39.31 $39.61 5,217
09/08/2024 $39.47 $39.66 $39.21 $39.42 1,045
08/08/2024 $38.68 $39.39 $38.37 $39.31 1,588
07/08/2024 $39.12 $39.51 $38.98 $39.41 8,815
06/08/2024 $38.84 $39.29 $38.79 $38.97 1,644
05/08/2024 $39.29 $42.10 $37.87 $38.76 1,678
02/08/2024 $40.00 $40.20 $39.38 $39.38 1,147
01/08/2024 $40.78 $40.98 $40.38 $40.47 1,469
31/07/2024 $40.41 $40.77 $40.35 $40.77 347
30/07/2024 $40.52 $40.52 $40.14 $40.14 449
29/07/2024 $40.45 $40.57 $40.19 $40.19 626
26/07/2024 $39.98 $40.31 $39.87 $40.11 134
25/07/2024 $39.94 $40.23 $39.70 $40.11 3,641
24/07/2024 $40.63 $40.63 $39.92 $40.13 1,006
23/07/2024 $40.69 $40.91 $40.35 $40.69 1,464
22/07/2024 $40.49 $40.87 $40.23 $40.54 562
19/07/2024 $40.57 $40.85 $40.38 $40.38 2,831
18/07/2024 $41.05 $41.36 $40.78 $40.78 341

Market data

Select a section